시장 데이터를 불러오는 중
전체 종목
LX홀딩스 과거 주가
383800.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
383800.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩8,050 | ₩8,140 | ₩8,010 | ₩8,010 | -0.50% | 2.6만 |
| 2026.10.06–2026.10.08 | ₩8,080 | ₩8,110 | ₩7,950 | ₩8,100 | +0.25% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩8,090 | ₩8,240 | ₩8,000 | ₩8,080 | -0.12% | 37.5만 |
| 2026.09.21–2026.09.23 | ₩8,000 | ₩8,130 | ₩7,970 | ₩8,130 | +1.63% | 32.6만 |
| 2026.09.14–2026.09.18 | ₩8,040 | ₩8,130 | ₩7,980 | ₩7,990 | -0.62% | 30.1만 |
| 2026.09.07–2026.09.11 | ₩8,160 | ₩8,300 | ₩7,940 | ₩8,090 | -0.86% | 31.8만 |
| 2026.08.31–2026.09.04 | ₩8,190 | ₩8,290 | ₩8,070 | ₩8,190 | 0.00% | 30.1만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,000 |
| ₩8,390 |
| ₩7,980 |
| ₩8,170 |
| +2.13% |
| 30.4만 |
| 2026.08.18–2026.08.21 | ₩8,300 | ₩8,340 | ₩7,910 | ₩8,080 | -2.65% | 32.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩7,810 | ₩8,290 | ₩7,790 | ₩8,290 | +6.15% | 41.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,710 | ₩7,880 | ₩7,600 | ₩7,770 | +0.78% | 36.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,920 | ₩8,000 | ₩7,170 | ₩7,710 | -2.65% | 58.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,590 | ₩8,070 | ₩7,460 | ₩7,910 | +4.22% | 39.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩7,760 | ₩7,900 | ₩7,460 | ₩7,670 | -1.16% | 44.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,800 | ₩7,980 | ₩7,390 | ₩7,680 | -1.54% | 38.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩7,090 | ₩7,780 | ₩7,090 | ₩7,680 | +8.32% | 35.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,690 | ₩7,920 | ₩7,060 | ₩7,080 | -7.93% | 154.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩8,210 | ₩8,320 | ₩7,750 | ₩7,770 | -5.36% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,900 | ₩8,280 | ₩7,620 | ₩8,150 | +3.16% | 78.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,540 | ₩8,570 | ₩7,960 | ₩7,970 | -6.67% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,880 | ₩9,880 | ₩8,430 | ₩8,620 | -12.75% | 121.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,330 | ₩10,340 | ₩8,930 | ₩9,950 | -3.68% | 336.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,970 | ₩9,320 | ₩8,280 | ₩9,160 | +2.12% | 204.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,260 | ₩9,430 | ₩8,860 | ₩9,000 | -2.81% | 61.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩9,570 | ₩9,580 | ₩9,080 | ₩9,100 | -4.91% | 86.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,470 | ₩9,730 | ₩8,370 | ₩9,600 | +13.34% | 151.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,150 | ₩8,490 | ₩8,090 | ₩8,480 | +4.05% | 57.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,170 | ₩8,230 | ₩7,980 | ₩8,230 | +0.73% | 59.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩8,010 | ₩8,190 | ₩7,870 | ₩8,100 | +1.12% | 66.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,540 | ₩8,590 | ₩8,100 | ₩8,310 | -2.69% | 81만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,160 | ₩8,830 | ₩8,090 | ₩8,760 | +7.35% | 81만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,100 | ₩8,530 | ₩7,830 | ₩8,190 | +1.11% | 74.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩8,700 | ₩8,910 | ₩7,780 | ₩8,250 | -5.17% | 120.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,620 | ₩9,890 | ₩9,070 | ₩9,090 | -5.51% | 204.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩9,150 | ₩9,500 | ₩9,070 | ₩9,430 | +3.06% | 74.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,620 | ₩9,210 | ₩8,510 | ₩9,050 | +4.99% | 115.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,650 | ₩8,860 | ₩8,330 | ₩8,440 | -2.43% | 112.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,420 | ₩8,850 | ₩8,410 | ₩8,720 | +3.56% | 146.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩8,090 | ₩8,340 | ₩8,020 | ₩8,320 | +2.84% | 83만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,890 | ₩8,120 | ₩7,850 | ₩8,060 | +2.15% | 62.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,950 | ₩8,070 | ₩7,850 | ₩7,860 | -1.13% | 68.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,070 | ₩8,090 | ₩7,920 | ₩7,950 | -1.49% | 42.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,100 | ₩8,230 | ₩8,080 | ₩8,110 | +0.12% | 63.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,390 | ₩8,390 | ₩8,040 | ₩8,060 | -3.93% | 83.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,240 | ₩8,390 | ₩8,010 | ₩8,390 | +1.82% | 80.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,000 | ₩8,280 | ₩7,960 | ₩8,220 | +2.75% | 69.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,900 | ₩8,000 | ₩7,780 | ₩7,970 | +0.89% | 65.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,350 | ₩8,400 | ₩7,750 | ₩7,870 | -5.75% | 123.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,230 | ₩8,800 | ₩8,230 | ₩8,310 | +0.97% | 238.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,160 | ₩8,320 | ₩7,800 | ₩8,190 | +0.37% | 124.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,300 | ₩8,470 | ₩8,080 | ₩8,160 | -1.69% | 92.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,080 | ₩8,310 | ₩7,980 | ₩8,220 | +1.73% | 80.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,980 | ₩8,270 | ₩7,780 | ₩8,080 | +1.25% | 98.3만 |
|---|